Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 2.86% | 337,900 | 19,700 | 0.1 |
7
7.40
7.20
|
2 tháng
(2024-07-22) |
-0.90 | -11.11% | 726,200 | 19,700 | 0.1 |
7
8.10
7.20
|
3 tháng
(2024-06-20) |
-4.40 | -37.93% | 3,664,000 | 47,200 | 0.5 |
7
13.20
7.20
|
6 tháng
(2024-03-26) |
-0.60 | -7.69% | 6,196,300 | 45,300 | 0.5 |
7
13.20
7.20
|
12 tháng
(2023-09-25) |
-0.70 | -8.86% | 6,402,065 | 61,600 | 0.6 |
6.40
13.20
7.20
|
24 tháng
(2022-09-29) |
-5.08 | -41.35% | 7,341,988 | 60,900 | 0.6 |
6.40
13.20
7.20
|
36 tháng
(2021-10-04) |
-2.78 | -27.85% | 8,153,359 | 78,623 | 0.9 |
6.40
22.27
7.20
|
60 tháng
(2019-10-15) |
-2.42 | -25.17% | 9,061,093 | 8,482 | 0.4 |
5.53
22.27
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/10/2017 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
12/10/2017 |
10.16
|
0 | 10.39 | 10.16 | 10.16 | 0 | 0 | 0 | |
11/10/2017 |
10.39
|
400 | 9.99 | 10.39 | 9.99 | 400 | 0 | 0.0 | |
10/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
09/10/2017 |
9.99
|
58 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
06/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
05/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
04/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
03/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
02/10/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
29/09/2017 |
9.99
|
100 | 9.43 | 9.99 | 9.99 | 100 | 0 | 0.0 | |
28/09/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
27/09/2017 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
26/09/2017 |
9.43
|
100 | 8.53 | 9.43 | 9.43 | 100 | 0 | 0.0 | |
25/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
22/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
21/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
20/09/2017 |
8.53
|
100 | 9.99 | 9.99 | 8.53 | 0 | 0 | 0 | |
19/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
18/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
15/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
14/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
13/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
12/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
11/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
08/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
07/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
06/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
05/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
01/09/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
31/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
30/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
29/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
28/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
25/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
24/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
23/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
22/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
21/08/2017 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
18/08/2017 |
9.99
|
0 | 10.11 | 9.99 | 9.99 | 0 | 0 | 0 | |
17/08/2017 |
10.11
|
200 | 9.54 | 10.11 | 9.82 | 200 | 0 | 0.0 | |
16/08/2017 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 | |
15/08/2017 |
9.54
|
100 | 10.11 | 10.11 | 9.54 | 0 | 100 | -0.0 | |
14/08/2017 |
10.11
|
400 | 9.26 | 10.11 | 9.43 | 400 | 0 | 0.0 | |
11/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
10/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
09/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
08/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
07/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
04/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
03/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
02/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
01/08/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
31/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
28/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
27/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
26/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
25/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
24/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
21/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
20/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
18/07/2017 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
17/07/2017 |
9.26
|
100 | 8.37 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/07/2017 |
8.37
|
400 | 7.30 | 8.37 | 7.75 | 400 | 0 | 0.0 | |
13/07/2017 |
7.30
|
100 | 6.46 | 7.30 | 7.30 | 100 | 0 | 0.0 | |
12/07/2017 |
6.46
|
22,500 | 5.61 | 6.46 | 6.46 | 7,500 | 0 | 0.1 | |
11/07/2017 |
5.61
|
0 | 5.50 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/07/2017 |
5.50
|
200 | 5.73 | 5.73 | 5.50 | 0 | 0 | 0 | |
07/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
06/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
05/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
04/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
03/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
30/06/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
29/06/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/06/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
27/06/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
26/06/2017 |
5.73
|
8,900 | 5.73 | 5.73 | 5.73 | 8,900 | 0 | 0.1 | |
23/06/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
22/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
22/06/2017 |
5.73
|
0 | 5.72 | 5.73 | 5.73 | 0 | 0 | 0 | |
21/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
20/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
19/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
15/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
14/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
13/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
12/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
07/06/2017 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 | |
06/06/2017 |
5.72
|
1,000 | 5.45 | 5.72 | 5.72 | 900 | 0 | 0.0 | |
05/06/2017 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
02/06/2017 |
5.45
|
200 | 5.61 | 5.61 | 5.45 | 0 | 0 | 0 | |
01/06/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
31/05/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
30/05/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/05/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/05/2017 |
5.61
|
0 | 5.72 | 5.61 | 5.61 | 0 | 0 | 0 |